Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 | +0.04(+4.17%) |
May 30, 2017 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,222 | -0.14(-12.73%) |
May 29, 2017 | 1.000 | 1.100 | 1.000 | 1.100 | 30,500 | +0.10(+10.00%) |
May 26, 2017 | 0.9500 | 1.000 | 0.9000 | 1.000 | 19,000 | +0.05(+5.26%) |
May 25, 2017 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,500 | -0.05(-5.00%) |
May 24, 2017 | 1.000 | 1.000 | 0.9900 | 1.000 | 21,350 | +0.00(+0.00%) |
May 23, 2017 | 1.000 | 1.000 | 0.9900 | 1.000 | 11,800 | +0.04(+4.17%) |
May 18, 2017 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.04(-4.00%) | |
May 16, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.08(+8.70%) | |
May 11, 2017 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 2,500 | +0.00(+0.00%) |
May 10, 2017 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 500 | +0.01(+1.10%) |
May 09, 2017 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 8,300 | +0.09(+10.98%) |
May 08, 2017 | 0.8500 | 0.8700 | 0.8200 | 0.8200 | 35,000 | -0.06(-6.82%) |
May 01, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.03(+3.53%) | |
Apr 28, 2017 | 0.7400 | 0.8500 | 0.7400 | 0.8500 | 15,850 | +0.09(+11.84%) |
Apr 27, 2017 | 0.9300 | 1.000 | 0.7000 | 0.7600 | 290,100 | -0.17(-18.28%) |
Apr 26, 2017 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 1,800 | -0.03(-3.12%) |
Apr 24, 2017 | 0.9600 | 0.9600 | 0.9600 | 200 | -0.02(-2.04%) | |
Apr 21, 2017 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 | -0.02(-2.00%) |
Apr 20, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 14,100 | +0.02(+2.04%) |
Apr 19, 2017 | 1.100 | 1.100 | 0.9700 | 0.9800 | 10,900 | -0.02(-2.00%) |
Apr 18, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 4,740 | +0.03(+3.09%) |
Apr 17, 2017 | 1.000 | 1.180 | 0.9700 | 0.9700 | 20,374 | -0.10(-9.35%) |
Apr 10, 2017 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-1.83%) | |
Apr 07, 2017 | 1.100 | 1.100 | 1.090 | 1.090 | 200 | -0.01(-0.91%) |
Apr 06, 2017 | 1.010 | 1.100 | 1.010 | 1.100 | 16,600 | +0.10(+10.00%) |
Apr 05, 2017 | 1.030 | 1.030 | 1.000 | 1.000 | 830 | -0.08(-7.41%) |
Apr 04, 2017 | 1.080 | 1.080 | 1.080 | 1.080 | 1,050 | +0.03(+2.86%) |
Apr 03, 2017 | 1.060 | 1.080 | 1.050 | 1.050 | 10,230 | -0.03(-2.78%) |
Mar 31, 2017 | 1.080 | 1.080 | 1.020 | 1.080 | 8,625 | -0.02(-1.82%) |
Mar 30, 2017 | 1.190 | 1.190 | 1.070 | 1.100 | 19,310 | -0.10(-8.33%) |
Mar 29, 2017 | 1.210 | 1.300 | 1.110 | 1.200 | 29,840 | -0.10(-7.69%) |
Mar 28, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 1,200 | +0.00(+0.00%) |
Mar 21, 2017 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
Mar 14, 2017 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
Mar 13, 2017 | 1.220 | 1.320 | 1.200 | 1.320 | 3,300 | +0.12(+10.00%) |
Mar 09, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.13(-9.77%) | |
Mar 07, 2017 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.00(+0.00%) |
Mar 03, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 250 | +0.00(+0.00%) |
Mar 02, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | -0.02(-1.48%) |
Mar 01, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.02(+1.50%) |
Feb 28, 2017 | 1.380 | 1.380 | 1.330 | 1.330 | 11,100 | -0.06(-4.32%) |
Feb 27, 2017 | 1.390 | 1.390 | 1.390 | 1.390 | 600 | +0.00(+0.00%) |
Feb 23, 2017 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.46%) | |
Feb 22, 2017 | 1.390 | 1.390 | 1.340 | 1.370 | 5,080 | +0.03(+2.24%) |
Feb 21, 2017 | 1.350 | 1.400 | 1.290 | 1.340 | 42,725 | -0.03(-2.19%) |
Feb 16, 2017 | 1.370 | 1.370 | 1.370 | 0 | +0.04(+3.01%) | |
Feb 15, 2017 | 1.320 | 1.330 | 1.310 | 1.330 | 5,400 | -0.13(-8.90%) |
Feb 14, 2017 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | +0.01(+0.69%) |
Feb 13, 2017 | 1.350 | 1.450 | 1.350 | 1.450 | 4,750 | +0.00(+0.00%) |
Feb 10, 2017 | 1.350 | 1.450 | 1.350 | 1.450 | 1,100 | -0.03(-2.03%) |
Feb 07, 2017 | 1.480 | 1.480 | 1.480 | 0 | +0.04(+2.78%) | |
Feb 06, 2017 | 1.440 | 1.440 | 1.440 | 1.440 | 200 | +0.04(+2.86%) |
Feb 02, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
Feb 01, 2017 | 1.450 | 1.450 | 1.330 | 1.350 | 1,675 | -0.14(-9.40%) |
Jan 31, 2017 | 1.390 | 1.490 | 1.390 | 1.490 | 2,200 | +0.09(+6.43%) |
Jan 30, 2017 | 1.480 | 1.480 | 1.400 | 1.400 | 300 | +0.00(+0.00%) |
Jan 27, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.00%) |
Jan 26, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 9,605 | -0.09(-6.04%) |
Jan 24, 2017 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Jan 23, 2017 | 1.400 | 1.490 | 1.400 | 1.490 | 6,500 | +0.04(+2.76%) |
Jan 19, 2017 | 1.450 | 1.450 | 1.450 | 0 | -0.01(-0.68%) | |
Jan 16, 2017 | 1.460 | 1.460 | 1.460 | 0 | -0.02(-1.35%) | |
Jan 13, 2017 | 1.320 | 1.480 | 1.320 | 1.480 | 4,400 | +0.01(+0.68%) |
Jan 11, 2017 | 1.470 | 1.470 | 1.470 | 5 | +0.15(+11.36%) | |
Jan 10, 2017 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.17(-11.41%) |
Jan 09, 2017 | 1.490 | 1.490 | 1.490 | 1.490 | 190 | -0.01(-0.67%) |
Jan 05, 2017 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
Jan 04, 2017 | 1.500 | 1.500 | 1.490 | 1.490 | 1,700 | -0.01(-0.67%) |
Jan 03, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 110 | -0.04(-2.60%) |
Dec 30, 2016 | 1.540 | 1.540 | 1.540 | 0 | +0.14(+10.00%) | |
Dec 29, 2016 | 1.360 | 1.400 | 1.350 | 1.400 | 930 | +0.00(+0.00%) |
Dec 28, 2016 | 1.440 | 1.440 | 1.350 | 1.400 | 21,525 | +0.00(+0.00%) |
Dec 21, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
Dec 20, 2016 | 1.200 | 1.420 | 1.200 | 1.420 | 1,160 | +0.03(+2.16%) |
Dec 19, 2016 | 1.390 | 1.390 | 1.300 | 1.390 | 600 | +0.14(+11.20%) |
Dec 16, 2016 | 1.350 | 1.350 | 1.250 | 1.250 | 3,000 | -0.05(-3.85%) |
Dec 15, 2016 | 1.500 | 1.500 | 1.300 | 1.300 | 3,520 | -0.10(-7.14%) |
Dec 14, 2016 | 1.500 | 1.500 | 1.400 | 1.400 | 8,900 | -0.15(-9.68%) |
Dec 12, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 1.600 | 1.600 | 1.550 | 1.550 | 2,001 | +0.00(+0.00%) |
Dec 08, 2016 | 1.520 | 1.550 | 1.350 | 1.550 | 3,450 | +0.00(+0.00%) |
Dec 07, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | +0.00(+0.00%) |
Dec 05, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Nov 30, 2016 | 1.550 | 1.550 | 1.540 | 1.550 | 4,200 | -0.07(-4.32%) |
Nov 29, 2016 | 1.600 | 1.630 | 1.550 | 1.620 | 1,700 | +0.02(+1.25%) |
Nov 28, 2016 | 1.530 | 1.600 | 1.530 | 1.600 | 10,600 | -0.05(-3.03%) |
Nov 21, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
Nov 18, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 5,800 | +0.00(+0.00%) |
Nov 17, 2016 | 1.580 | 1.650 | 1.580 | 1.650 | 8,298 | +0.08(+5.10%) |
Nov 16, 2016 | 1.500 | 1.570 | 1.460 | 1.570 | 1,055 | +0.07(+4.67%) |
Nov 15, 2016 | 1.450 | 1.500 | 1.450 | 1.500 | 1,380 | +0.00(+0.00%) |
Nov 14, 2016 | 1.400 | 1.500 | 1.400 | 1.500 | 1,354 | +0.00(+0.00%) |
Nov 11, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 1,050 | +0.00(+0.00%) |
Nov 10, 2016 | 1.500 | 1.500 | 1.450 | 1.500 | 3,200 | +0.00(+0.00%) |
Nov 08, 2016 | 1.500 | 1.500 | 1.500 | 0 | -0.06(-3.85%) | |
Nov 07, 2016 | 1.450 | 1.570 | 1.450 | 1.560 | 3,600 | +0.06(+4.00%) |
Nov 04, 2016 | 1.500 | 1.500 | 1.460 | 1.500 | 2,078 | -0.01(-0.66%) |
Nov 02, 2016 | 1.510 | 1.510 | 1.510 | 0 | -0.07(-4.43%) | |
Nov 01, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 500 | +0.08(+5.33%) |
Oct 31, 2016 | 1.500 | 1.570 | 1.500 | 1.500 | 2,025 | -0.05(-3.23%) |
Oct 27, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.02(-1.27%) | |
Oct 26, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 300 | +0.06(+3.97%) |
Oct 25, 2016 | 1.520 | 1.520 | 1.510 | 1.510 | 700 | -0.11(-6.79%) |
Oct 24, 2016 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.03(+1.89%) |
Oct 20, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.06(-3.64%) | |
Oct 19, 2016 | 1.690 | 1.690 | 1.600 | 1.650 | 2,400 | +0.09(+5.77%) |
Oct 18, 2016 | 1.560 | 1.720 | 1.550 | 1.560 | 13,248 | -0.14(-8.24%) |
Oct 17, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | +0.15(+9.68%) |
Oct 14, 2016 | 1.700 | 1.700 | 1.550 | 1.550 | 3,900 | -0.15(-8.82%) |
Oct 13, 2016 | 1.700 | 1.740 | 1.700 | 1.700 | 8,057 | -0.03(-1.73%) |
Oct 12, 2016 | 1.700 | 1.730 | 1.700 | 1.730 | 5,200 | -0.01(-0.57%) |
Oct 11, 2016 | 1.700 | 1.740 | 1.700 | 1.740 | 5,100 | +0.01(+0.58%) |
Oct 06, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.05(-2.81%) | |
Oct 03, 2016 | 1.780 | 1.780 | 1.780 | 0 | +0.12(+7.23%) | |
Sep 30, 2016 | 1.710 | 1.710 | 1.650 | 1.660 | 33,325 | -0.05(-2.92%) |
Sep 29, 2016 | 1.690 | 1.710 | 1.690 | 1.710 | 1,500 | -0.08(-4.47%) |
Sep 28, 2016 | 1.660 | 1.790 | 1.660 | 1.790 | 2,000 | +0.02(+1.13%) |
Sep 27, 2016 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 1.650 | 1.790 | 1.650 | 1.770 | 310 | +0.07(+4.12%) |
Sep 23, 2016 | 1.750 | 1.750 | 1.700 | 1.700 | 3,100 | -0.06(-3.41%) |
Sep 21, 2016 | 1.760 | 1.760 | 1.760 | 0 | -0.08(-4.35%) | |
Sep 20, 2016 | 1.840 | 1.840 | 1.840 | 1.840 | 1,200 | -0.06(-3.16%) |
Sep 14, 2016 | 1.900 | 1.900 | 1.900 | 0 | +0.11(+6.15%) | |
Sep 13, 2016 | 1.700 | 1.790 | 1.700 | 1.790 | 33,900 | -0.07(-3.76%) |
Sep 12, 2016 | 1.880 | 1.880 | 1.860 | 1.860 | 204 | +0.18(+10.71%) |
Sep 09, 2016 | 1.800 | 1.800 | 1.680 | 1.680 | 10,825 | -0.12(-6.67%) |
Sep 08, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 1,100 | -0.05(-2.70%) |
Sep 07, 2016 | 1.820 | 1.850 | 1.820 | 1.850 | 6,000 | +0.00(+0.00%) |
Sep 06, 2016 | 1.850 | 1.900 | 1.820 | 1.850 | 6,200 | -0.02(-1.07%) |
Sep 01, 2016 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
Aug 30, 2016 | 1.870 | 1.870 | 1.870 | 0 | -0.05(-2.60%) | |
Aug 19, 2016 | 1.920 | 1.920 | 1.920 | 0 | -0.01(-0.52%) | |
Aug 18, 2016 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | -0.06(-3.02%) |
Aug 10, 2016 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
Aug 08, 2016 | 1.980 | 1.980 | 1.980 | 0 | +0.02(+1.02%) | |
Aug 05, 2016 | 1.900 | 1.970 | 1.850 | 1.960 | 13,200 | -0.04(-2.00%) |
Aug 03, 2016 | 2.000 | 2.000 | 2.000 | 115 | +0.15(+8.11%) | |
Aug 02, 2016 | 1.900 | 1.900 | 1.850 | 1.850 | 5,000 | -0.15(-7.50%) |
Jul 20, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
Jul 19, 2016 | 1.980 | 2.000 | 1.980 | 2.000 | 4,000 | +0.03(+1.52%) |
Jul 18, 2016 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | +0.11(+5.91%) |
Jul 15, 2016 | 1.870 | 1.870 | 1.860 | 1.860 | 200 | -0.13(-6.53%) |
Jul 14, 2016 | 1.920 | 1.990 | 1.850 | 1.990 | 5,100 | -0.01(-0.50%) |
Jul 13, 2016 | 1.950 | 2.000 | 1.920 | 2.000 | 900 | -0.25(-11.11%) |
Jul 12, 2016 | 2.140 | 2.250 | 2.000 | 2.250 | 16,200 | +0.10(+4.65%) |
Jul 11, 2016 | 2.000 | 2.150 | 2.000 | 2.150 | 70,857 | +0.15(+7.50%) |
Jul 08, 2016 | 2.000 | 2.000 | 1.990 | 2.000 | 17,500 | +0.00(+0.00%) |
Jul 07, 2016 | 2.000 | 2.000 | 2.000 | 2.000 | 8,200 | +0.00(+0.00%) |
Jul 05, 2016 | 2.000 | 2.000 | 1.990 | 2.000 | 11,875 | +0.00(+0.00%) |
Jul 04, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 15,200 | +0.00(+0.00%) |
Jun 30, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.06(+3.09%) | |
Jun 29, 2016 | 1.930 | 1.940 | 1.900 | 1.940 | 3,350 | +0.04(+2.11%) |
Jun 28, 2016 | 1.940 | 1.940 | 1.900 | 1.900 | 2,638 | -0.05(-2.56%) |
Jun 27, 2016 | 1.890 | 1.950 | 1.890 | 1.950 | 2,100 | +0.07(+3.72%) |
Jun 24, 2016 | 1.870 | 1.950 | 1.870 | 1.880 | 18,800 | -0.07(-3.59%) |
Jun 23, 2016 | 1.940 | 1.950 | 1.940 | 1.950 | 50,400 | +0.00(+0.00%) |
Jun 22, 2016 | 1.980 | 1.990 | 1.950 | 1.950 | 28,900 | -0.04(-2.01%) |
Jun 21, 2016 | 1.990 | 1.990 | 1.980 | 1.990 | 54,067 | +0.00(+0.00%) |
Jun 20, 2016 | 1.990 | 1.990 | 1.990 | 1.990 | 2,000 | +0.07(+3.65%) |
Jun 17, 2016 | 1.970 | 1.970 | 1.920 | 1.920 | 12,300 | -0.05(-2.54%) |
Jun 16, 2016 | 1.880 | 1.970 | 1.880 | 1.970 | 47,100 | +0.08(+4.23%) |
Jun 15, 2016 | 1.970 | 1.970 | 1.750 | 1.890 | 66,230 | -0.10(-5.03%) |
Jun 14, 2016 | 1.850 | 1.990 | 1.850 | 1.990 | 1,100 | +0.14(+7.57%) |
Jun 13, 2016 | 1.850 | 1.990 | 1.850 | 1.850 | 4,850 | -0.04(-2.12%) |
Jun 10, 2016 | 1.890 | 1.890 | 1.890 | 1.890 | 600 | +0.00(+0.00%) |
Jun 09, 2016 | 1.750 | 1.890 | 1.750 | 1.890 | 652 | +0.00(+0.00%) |
Jun 08, 2016 | 1.880 | 1.890 | 1.610 | 1.890 | 24,205 | +0.01(+0.53%) |
Jun 07, 2016 | 1.900 | 1.900 | 1.780 | 1.880 | 21,750 | -0.12(-6.00%) |
Jun 06, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 19,400 | +0.05(+2.56%) |
Jun 03, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 1,200 | -0.05(-2.50%) |
Jun 02, 2016 | 1.990 | 2.000 | 1.990 | 2.000 | 2,250 | +0.00(+0.00%) |